GuideStone Funds Defensive Market Strategies Fund Investor Class (GDMZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.23
-0.09 (-0.73%)
At close: Jun 18, 2026
GDMZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.52% |
| Jun 17, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.17 | -0.65% |
| Jun 16, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | -0.16% |
| Jun 15, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.27 | 0.90% |
| Jun 12, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.16 | 0.49% |
| Jun 11, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.10 | 1.32% |
| Jun 10, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 11.94 | -1.22% |
| Jun 9, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.09 | 0.08% |
| Jun 8, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.08 | 0.25% |
| Jun 5, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.05 | -1.70% |
| Jun 4, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.26 | 0.25% |
| Jun 3, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.23 | -0.40% |
| Jun 2, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.28 | 0.07% |
| Jun 1, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.27 | 0.08% |
| May 29, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.26 | 0.25% |
| May 28, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.23 | 0.32% |
| May 27, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.19 | 0.08% |
| May 26, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.18 | 0.50% |
| May 22, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.12 | 0.24% |
| May 21, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.09 | 0.33% |
| May 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.05 | 0.66% |
| May 19, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 11.97 | -0.33% |
| May 18, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.01 | 0.08% |
| May 15, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.00 | -0.74% |
| May 14, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.09 | 0.49% |
| May 13, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.03 | 0.33% |
| May 12, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 11.99 | -0.08% |
| May 11, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.00 | 0.08% |
| May 8, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 11.99 | 0.17% |
| May 7, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 11.97 | -0.33% |
| May 6, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.01 | 0.83% |
| May 5, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 11.91 | 0.41% |
| May 4, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 11.86 | -0.24% |
| May 1, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 11.89 | 0.08% |
| Apr 30, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 11.88 | 0.67% |
| Apr 29, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.80 | - |
| Apr 28, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.80 | -0.34% |
| Apr 27, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.84 | 0.08% |
| Apr 24, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.83 | 0.17% |
| Apr 23, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.81 | -0.08% |
| Apr 22, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.82 | 0.42% |
| Apr 21, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.77 | -0.41% |
| Apr 20, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.82 | -0.08% |
| Apr 17, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.83 | 0.67% |
| Apr 16, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.75 | 0.17% |
| Apr 15, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.73 | 0.33% |
| Apr 14, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.69 | 0.51% |
| Apr 13, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.63 | 0.68% |
| Apr 10, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.56 | -0.08% |
| Apr 9, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.56 | 0.34% |